Hydrotor SA (HDR)

HDR
🏛️ Polen →
18.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 36.90 36.90 36.90 36.90 0.0M
2021-12-29 36.40 36.90 36.40 36.90 0.0M
2021-12-28 36.40 36.60 36.40 36.40 0.0M
2021-12-27 36.40 36.40 36.30 36.40 0.0M
2021-12-23 36.40 36.40 36.30 36.30 0.0M
2021-12-22 35.20 36.30 35.20 35.30 0.0M
2021-12-21 36.80 36.80 36.20 36.80 0.0M
2021-12-20 36.70 36.80 36.70 36.80 0.0M
2021-12-17 36.70 36.90 36.60 36.60 0.0M
2021-12-16 36.80 36.80 36.80 36.80 0.0M
2021-12-15 36.70 37.00 36.20 36.40 0.0M
2021-12-14 36.80 36.80 36.80 36.80 0.0M
2021-12-13 36.80 36.80 36.60 36.60 0.0M
2021-12-10 36.10 36.70 36.10 36.60 0.0M
2021-12-09 36.90 36.90 36.10 36.70 0.0M
2021-12-08 36.90 36.90 36.70 36.70 0.0M
2021-12-07 36.80 36.90 36.80 36.90 0.0M
2021-12-06 36.80 36.90 36.80 36.90 0.0M
2021-12-03 36.50 36.80 36.50 36.50 0.0M
2021-12-02 36.40 36.50 36.40 36.50 0.0M
2021-12-01 36.00 36.10 35.80 36.10 0.0M
2021-11-30 36.50 36.50 35.50 35.50 0.0M
2021-11-29 34.40 35.60 34.40 35.00 0.0M
2021-11-26 35.40 35.60 34.20 35.00 0.0M
2021-11-25 34.00 35.00 34.00 35.00 0.0M
2021-11-24 36.60 36.60 34.10 35.00 0.0M
2021-11-23 36.00 36.00 35.80 36.00 0.0M
2021-11-22 36.00 36.00 36.00 36.00 0.0M
2021-11-19 36.60 36.80 35.70 36.00 0.0M
2021-11-18 36.70 36.80 36.50 36.60 0.0M
2021-11-17 36.50 36.80 36.50 36.80 0.0M
2021-11-16 36.50 36.50 36.30 36.40 0.0M
2021-11-15 36.40 36.50 35.50 36.50 0.0M
2021-11-12 36.50 36.50 35.50 36.30 0.0M
2021-11-10 36.90 36.90 36.00 36.00 0.0M
2021-11-09 37.00 37.00 36.00 36.10 0.0M
2021-11-08 37.10 37.10 36.50 37.00 0.0M
2021-11-05 36.10 37.00 36.10 37.00 0.0M
2021-11-04 37.50 37.80 35.20 36.90 0.0M
2021-11-03 37.50 37.50 37.00 37.50 0.0M
2021-11-02 37.50 37.50 37.30 37.40 0.0M
2021-10-29 37.50 37.50 37.00 37.00 0.0M
2021-10-28 37.90 37.90 37.00 37.00 0.0M
2021-10-27 38.00 38.00 37.90 37.90 0.0M
2021-10-26 37.90 38.10 37.50 38.00 0.0M
2021-10-25 37.70 37.70 37.00 37.50 0.0M
2021-10-22 37.90 37.90 36.20 37.70 0.0M
2021-10-21 38.30 38.30 37.00 38.00 0.0M
2021-10-20 38.30 38.50 37.80 38.30 0.0M
2021-10-19 38.90 38.90 37.90 38.30 0.0M
2021-10-18 39.50 39.50 37.50 38.90 0.0M
2021-10-15 39.50 39.50 38.60 39.00 0.0M
2021-10-14 39.40 39.40 39.20 39.40 0.0M
2021-10-13 39.90 39.90 39.30 39.40 0.0M
2021-10-12 39.90 39.90 39.30 39.50 0.0M
2021-10-11 40.00 40.00 39.00 39.50 0.0M
2021-10-08 40.00 40.20 39.20 39.50 0.0M
2021-10-07 40.00 40.00 40.00 40.00 0.0M
2021-10-06 40.00 40.00 39.30 40.00 0.0M
2021-10-05 39.50 40.00 39.50 40.00 0.0M
2021-10-04 39.50 39.50 39.40 39.50 0.0M
2021-10-01 40.40 40.40 39.60 39.60 0.0M
2021-09-30 40.30 40.30 40.10 40.20 0.0M
2021-09-29 40.00 40.20 40.00 40.20 0.0M
2021-09-28 40.60 40.60 40.20 40.20 0.0M
2021-09-27 40.60 40.60 40.30 40.30 0.0M
2021-09-24 40.70 40.80 40.60 40.60 0.0M
2021-09-23 40.20 40.80 40.20 40.60 0.0M
2021-09-22 40.80 40.80 40.40 40.60 0.0M
2021-09-21 40.80 40.80 40.40 40.80 0.0M
2021-09-20 41.00 41.00 38.20 40.80 0.0M
2021-09-17 41.00 41.00 40.60 40.60 0.0M
2021-09-16 40.60 41.00 40.60 40.80 0.0M
2021-09-15 40.20 40.50 40.00 40.20 0.0M
2021-09-14 39.50 40.20 39.00 39.50 0.0M
2021-09-13 38.30 39.70 38.00 39.60 0.0M
2021-09-10 37.20 38.70 37.20 38.70 0.0M
2021-09-09 38.20 38.20 37.00 37.80 0.0M
2021-09-08 38.40 39.80 37.30 37.90 0.0M
2021-09-07 36.90 40.50 33.80 37.60 0.0M
2021-09-06 37.40 37.40 36.30 36.30 0.0M
2021-09-03 37.20 37.20 36.50 37.00 0.0M
2021-09-02 37.20 37.40 37.10 37.40 0.0M
2021-09-01 37.20 37.50 37.10 37.50 0.0M
2021-08-31 37.20 37.20 37.00 37.00 0.0M
2021-08-30 36.90 37.20 36.90 37.00 0.0M
2021-08-27 37.10 37.10 36.20 37.10 0.0M
2021-08-26 37.00 37.30 36.20 37.30 0.0M
2021-08-25 37.50 37.50 36.20 37.40 0.0M
2021-08-24 38.00 38.00 36.00 37.50 0.0M
2021-08-23 39.10 39.20 38.80 39.20 0.0M
2021-08-20 39.10 39.10 38.70 39.00 0.0M
2021-08-19 39.00 39.10 38.80 38.80 0.0M
2021-08-18 39.00 39.40 38.40 39.00 0.0M
2021-08-17 38.70 39.00 38.50 39.00 0.0M
2021-08-16 38.20 38.70 38.00 38.70 0.0M
2021-08-13 38.20 38.20 37.80 38.00 0.0M
2021-08-12 37.80 38.00 37.70 38.00 0.0M
2021-08-11 37.90 38.20 37.50 37.80 0.0M
2021-08-10 37.80 37.80 37.80 37.80 0.0M
2021-08-09 37.80 37.80 37.40 37.70 0.0M
2021-08-06 37.70 37.70 37.40 37.40 0.0M
2021-08-05 37.80 37.80 37.00 37.70 0.0M
2021-08-04 37.60 37.80 36.50 37.10 0.0M
2021-08-03 36.80 37.80 36.80 37.80 0.0M
2021-08-02 36.50 37.00 36.50 36.80 0.0M
2021-07-30 36.50 36.50 36.20 36.50 0.0M
2021-07-29 36.50 36.50 36.40 36.40 0.0M
2021-07-28 36.80 37.00 36.50 36.50 0.0M
2021-07-27 36.70 36.80 36.70 36.80 0.0M
2021-07-26 36.20 36.60 36.00 36.60 0.0M
2021-07-23 36.60 36.70 36.20 36.20 0.0M
2021-07-22 36.50 36.60 36.50 36.60 0.0M
2021-07-21 36.10 36.60 35.80 35.80 0.0M
2021-07-20 35.90 36.20 35.80 36.00 0.0M
2021-07-19 37.10 37.10 35.70 35.70 0.0M
2021-07-16 37.80 37.80 36.30 36.80 0.0M
2021-07-15 37.00 37.80 37.00 37.80 0.0M
2021-07-14 36.60 37.00 36.60 37.00 0.0M
2021-07-13 36.50 36.60 36.40 36.50 0.0M
2021-07-12 36.50 36.50 35.70 36.00 0.0M
2021-07-09 36.50 36.60 35.60 36.50 0.0M
2021-07-08 36.60 36.60 35.60 35.60 0.0M
2021-07-07 36.50 36.60 36.30 36.60 0.0M
2021-07-06 36.60 36.70 36.30 36.50 0.0M
2021-07-05 36.50 36.50 36.00 36.40 0.0M
2021-07-02 36.30 36.40 35.10 36.40 0.0M
2021-07-01 36.00 36.30 35.00 35.30 0.0M
2021-06-30 35.20 36.20 35.20 36.20 0.0M
2021-06-29 36.50 36.50 36.00 36.40 0.0M
2021-06-28 35.30 36.00 35.30 35.70 0.0M
2021-06-25 35.00 35.30 35.00 35.20 0.0M
2021-06-24 34.80 35.00 34.80 35.00 0.0M
2021-06-23 35.40 35.40 34.80 34.80 0.0M
2021-06-22 35.30 35.30 34.60 34.60 0.0M
2021-06-21 35.40 35.40 34.00 34.00 0.0M
2021-06-18 35.50 35.50 35.40 35.40 0.0M
2021-06-17 36.00 36.00 34.00 35.50 0.0M
2021-06-16 35.70 35.70 34.50 34.60 0.0M
2021-06-15 35.80 35.80 35.00 35.00 0.0M
2021-06-14 36.50 36.50 35.00 35.00 0.0M
2021-06-11 35.90 36.50 35.00 36.00 0.0M
2021-06-10 35.80 36.50 35.00 36.00 0.0M
2021-06-09 34.50 36.00 34.50 35.80 0.0M
2021-06-08 34.80 35.40 34.50 34.50 0.0M
2021-06-07 33.70 34.40 33.50 34.40 0.0M
2021-06-04 33.70 33.70 33.50 33.70 0.0M
2021-06-02 33.60 33.70 33.30 33.70 0.0M
2021-06-01 32.70 33.60 32.40 33.60 0.0M
2021-05-31 32.60 32.70 32.40 32.70 0.0M
2021-05-28 32.60 32.60 32.00 32.20 0.0M
2021-05-27 32.30 32.70 32.10 32.20 0.0M
2021-05-26 32.00 32.70 31.00 32.00 0.0M
2021-05-25 31.60 32.00 31.60 32.00 0.0M
2021-05-24 32.70 32.70 31.50 31.50 0.0M
2021-05-21 32.70 32.70 32.10 32.10 0.0M
2021-05-20 32.20 32.50 31.80 32.40 0.0M
2021-05-19 31.90 32.20 31.80 31.80 0.0M
2021-05-18 31.70 31.90 31.70 31.90 0.0M
2021-05-17 31.90 31.90 31.70 31.70 0.0M
2021-05-14 31.50 31.80 31.50 31.60 0.0M
2021-05-13 31.40 31.50 31.00 31.50 0.0M
2021-05-12 31.40 31.50 30.30 30.30 0.0M
2021-05-11 31.90 31.90 30.10 31.10 0.0M
2021-05-10 31.90 32.00 31.20 31.50 0.0M
2021-05-07 31.00 32.00 31.00 31.30 0.0M
2021-05-06 30.30 31.00 30.30 31.00 0.0M
2021-05-05 30.20 30.30 30.00 30.30 0.0M
2021-05-04 30.30 30.30 30.20 30.20 0.0M
2021-04-30 30.20 30.20 30.00 30.00 0.0M
2021-04-29 30.20 30.20 29.80 30.00 0.0M
2021-04-28 30.20 30.20 29.50 29.50 0.0M
2021-04-27 29.80 30.20 29.70 30.20 0.0M
2021-04-26 30.00 30.20 29.80 30.20 0.0M
2021-04-23 30.20 30.20 30.20 30.20 0.0M
2021-04-22 30.20 30.30 30.20 30.20 0.0M
2021-04-21 29.70 30.20 29.70 30.20 0.0M
2021-04-20 30.40 30.40 30.00 30.00 0.0M
2021-04-19 30.40 30.40 29.50 29.60 0.0M
2021-04-16 30.20 30.40 29.90 30.40 0.0M
2021-04-15 30.20 30.20 30.10 30.10 0.0M
2021-04-14 30.20 30.20 29.80 29.80 0.0M
2021-04-13 30.00 30.20 30.00 30.00 0.0M
2021-04-12 29.90 30.00 29.50 29.50 0.0M
2021-04-09 30.00 30.00 29.80 29.90 0.0M
2021-04-08 30.00 30.00 29.70 30.00 0.0M
2021-04-07 30.00 30.00 29.90 29.90 0.0M
2021-04-06 29.50 30.40 29.50 30.00 0.0M
2021-04-01 30.40 30.40 30.40 30.40 0.0M
2021-03-31 30.20 30.20 29.60 29.60 0.0M
2021-03-30 30.20 30.20 30.00 30.00 0.0M
2021-03-29 30.00 30.40 29.40 29.40 0.0M
2021-03-26 30.20 30.20 30.20 30.20 0.0M
2021-03-25 30.40 30.40 30.00 30.20 0.0M
2021-03-24 30.80 30.80 30.80 30.80 0.0M
2021-03-23 30.00 30.00 30.00 30.00 0.0M
2021-03-22 29.40 30.00 29.40 30.00 0.0M
2021-03-19 30.00 30.00 30.00 30.00 0.0M
2021-03-18 30.00 30.00 29.40 30.00 0.0M
2021-03-17 29.80 30.00 29.40 30.00 0.0M
2021-03-16 30.00 30.00 29.40 29.60 0.0M
2021-03-15 29.20 30.00 29.20 29.20 0.0M
2021-03-12 30.00 30.00 29.20 29.20 0.0M
2021-03-11 29.80 29.80 29.00 29.80 0.0M
2021-03-10 29.60 29.80 29.60 29.60 0.0M
2021-03-09 29.80 29.80 29.60 29.60 0.0M
2021-03-08 29.60 30.00 29.60 29.80 0.0M
2021-03-05 30.40 30.40 29.60 29.60 0.0M
2021-03-04 30.40 30.40 29.20 29.60 0.0M
2021-03-03 29.80 30.40 29.00 29.20 0.0M
2021-03-02 29.60 29.80 29.20 29.40 0.0M
2021-03-01 29.80 30.20 29.60 30.00 0.0M
2021-02-26 29.80 30.20 29.80 29.80 0.0M
2021-02-25 30.20 31.00 30.20 30.20 0.0M
2021-02-24 31.00 31.00 30.20 30.20 0.0M
2021-02-23 31.40 31.60 30.60 31.00 0.0M
2021-02-22 31.20 31.20 30.40 31.20 0.0M
2021-02-19 31.20 31.20 31.20 31.20 0.0M
2021-02-18 31.40 31.40 30.40 31.40 0.0M
2021-02-17 31.20 31.20 31.00 31.00 0.0M
2021-02-16 31.00 31.40 30.60 31.20 0.0M
2021-02-15 31.00 31.00 30.40 31.00 0.0M
2021-02-12 31.00 31.00 30.60 30.80 0.0M
2021-02-11 30.80 30.80 30.60 30.80 0.0M
2021-02-10 30.80 30.80 30.80 30.80 0.0M
2021-02-09 30.60 30.80 30.60 30.80 0.0M
2021-02-08 30.80 30.80 30.60 30.60 0.0M
2021-02-05 30.60 30.60 30.20 30.20 0.0M
2021-02-04 30.00 30.00 29.40 30.00 0.0M
2021-02-03 30.20 30.40 29.80 29.80 0.0M
2021-02-02 30.80 30.80 29.80 29.80 0.0M
2021-02-01 30.00 30.20 30.00 30.00 0.0M
2021-01-29 30.40 30.60 29.80 30.00 0.0M
2021-01-28 30.00 30.40 29.00 29.60 0.0M
2021-01-27 30.00 30.00 30.00 30.00 0.0M
2021-01-26 30.00 30.00 30.00 30.00 0.0M
2021-01-25 30.00 30.00 29.20 29.40 0.0M
2021-01-22 30.00 30.00 29.80 30.00 0.0M
2021-01-21 30.40 30.40 30.00 30.00 0.0M
2021-01-20 30.40 30.40 30.00 30.20 0.0M
2021-01-19 30.00 30.80 30.00 30.00 0.0M
2021-01-18 29.60 29.80 29.40 29.80 0.0M
2021-01-15 29.80 29.80 29.20 29.40 0.0M
2021-01-14 29.80 29.80 29.20 29.80 0.0M
2021-01-13 29.80 29.80 29.20 29.20 0.0M
2021-01-12 29.60 29.80 29.20 29.20 0.0M
2021-01-11 29.80 29.80 29.20 29.20 0.0M
2021-01-08 29.20 29.80 28.80 29.60 0.0M
2021-01-07 28.40 29.00 28.40 28.80 0.0M
2021-01-05 28.00 28.40 27.80 28.00 0.0M
2021-01-04 28.20 28.20 27.80 28.00 0.0M